Tour v536
MCO
MOODYS CORP
$515.34 -2.46%
$516.59 (+0.24%)🌙
as of 11/05 06:40 PM
(11/4 18:43) ◀
|
Thursday, November 5, 2026 (6:40pm)
January 2026
|
▶ (11/6 18:38)
◀ 11/5 18:40 ▶

Option Volume

Detail
ℹ
Current (11/05) 452
Calls: 269 (60%)
Puts: 183 (40%)
Prior (11/04) 295
Calls: 158 (54%)
Puts: 137 (46%)
Current vs Prior +53.22%
Calls: +70.25% (Calls)
Puts: +33.58% (Puts)
Prior 7-Day Total 2,307
Calls: 1,155 (50%)
Puts: 1,152 (50%)
Prior 7-Day Average 329
Calls: 165 (50%)
Puts: 164 (50%)
Current vs Prior 7-Day Avg +37.15%
Calls: +63.03%
Puts: +11.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $740.3K
Calls: $587.9K (79%)
Puts: $152.4K (21%)
Prior (11/04) $593.0K
Calls: $503.8K (85%)
Puts: $89.2K (15%)
Current vs Prior +24.84%
Calls: +16.70%
Puts: +70.79%
Prior 7-Day Total $2.59M
Calls: $1.95M (75%)
Puts: $638.0K (25%)
Prior 7-Day Average $369.8K
Calls: $278.7K (75%)
Puts: $91.1K (25%)
Current vs Prior 7-Day Avg +100.16%
Calls: +110.95%
Puts: +67.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.68
Prior (11/04) 0.87
Current vs Prior -21.54%
Prior 7-Day Average 2.61
Current vs Prior 7-Day Avg -73.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05) 5,910
Calls: 4,880 (83%)
Puts: 1,030 (17%)
Prior (11/04) 5,642
Calls: 4,118 (73%)
Puts: 1,524 (27%)
Current vs Prior +4.75%
Prior 7-Day Total 22,222
Calls: 14,425 (65%)
Puts: 7,797 (35%)
Prior 7-Day Average 3,174
Calls: 2,060 (65%)
Puts: 1,113 (35%)
Current vs Prior 7-Day Avg +86.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 6.41% | 9.05%
Prior 6.18% | 8.64%
Current vs Prior +3.78% | +4.77%
Prior 7-Day Avg 6.50% | 8.84%
Current vs 7-Day Avg -1.28% | +2.37%
Prior 7-Day Eod 6.18% | 8.64%
Current vs 7-Day Eod +3.78% | +4.77%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.73% | 24.62%
Calls: 19.78% | 28.45%
Puts: 23.69% | 20.78%
Prior 21.73% | 24.62%
Calls: 19.78% | 28.45%
Puts: 23.69% | 20.78%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.73% | 24.62%
Calls: 19.78% | 28.45%
Puts: 23.69% | 20.78%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($587.9K) vs puts ($152.4K). Dollar volume significantly above 7-day average (100% higher). Above-average activity with volume up 53% vs prior. Bullish P/C ratio of 0.68.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 8.4%, best 8.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Dec 1866.4072.20$69.308.4%10.88--
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.69, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Nov 2053.5059.30$56.4010.3%300.95--
$450.00Dec 1866.4072.20$69.308.4%10.88--
$490.00Nov 2026.9032.50$29.7018.9%110.821.1K
$510.00Nov 2013.6017.40$15.5024.5%1370.561.2K
$510.00Dec 1820.3027.20$23.7529.1%40.5520
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Dec 1834.0037.80$35.9010.6%10.67--
$530.00Dec 1826.7031.30$29.0015.9%10.592
$520.00Dec 1821.6024.20$22.9011.4%10.521

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 309, top 137)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Nov 2013.6017.40$15.5024.5%1370.561.2K
$460.00Nov 2053.5059.30$56.4010.3%300.95--
$490.00Nov 2026.9032.50$29.7018.9%110.821.1K
$530.00Nov 206.708.30$7.5021.3%100.331.6K
$520.00Dec 1816.2021.70$18.9529.0%50.4811
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Dec 184.407.00$5.7045.6%630.185
$420.00Nov 200.151.25$0.70157.1%200.03--
$430.00Nov 200.004.60$2.30200.0%40.07155
$450.00Nov 201.003.40$2.20109.1%40.09443
$510.00Dec 1814.9019.60$17.2527.2%20.451

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 20.4%, max 38.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Nov 20Dec 1841.1%29.8%38.2%6258
$510.00Nov 20Dec 1831.5%27.2%16.0%1411.2K
$520.00Nov 20Dec 1833.2%31.0%7.1%611
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 9.53, avg 3.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$540.00$550.00Nov 20$0.95$9.05$0.9525%9.53$540.95
$530.00$540.00Nov 20$1.80$8.20$1.8033%4.56$531.80
$520.00$530.00Nov 20$2.80$7.20$2.8043%2.57$522.80
$550.00$560.00Dec 18$1.55$8.45$1.5527%5.45$551.55
$510.00$520.00Dec 18$4.80$5.20$4.8055%1.08$514.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$480.00$470.00Dec 18$1.70$8.30$1.7023%4.88$478.30
$510.00$500.00Dec 18$3.85$6.15$3.8545%1.60$506.15
$500.00$490.00Dec 18$3.20$6.80$3.2037%2.12$496.80
$490.00$480.00Dec 18$2.80$7.20$2.8030%2.57$487.20
$530.00$520.00Dec 18$6.10$3.90$6.1059%0.64$523.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.34, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$550.00Dec 18$10.80$10.80$19.2052%0.56$530.80
$550.00$560.00Dec 18$1.55$1.55$8.4573%0.18$551.55
$520.00$530.00Nov 20$2.80$2.80$7.2057%0.39$522.80
$530.00$540.00Nov 20$1.80$1.80$8.2067%0.22$531.80
$540.00$550.00Nov 20$0.95$0.95$9.0575%0.10$540.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$470.00Nov 20$10.22$10.22$29.7854%0.34$499.78
$430.00$420.00Nov 20$1.60$1.60$8.4093%0.19$428.40
$450.00$440.00Nov 20$1.43$1.43$8.5791%0.17$448.57
$490.00$480.00Dec 18$2.80$2.80$7.2070%0.39$487.20
$500.00$490.00Dec 18$3.20$3.20$6.8063%0.47$496.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $7.37, cheapest $5.20)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Nov 20Dec 18$8.2531.5%27.2%
$520.00Nov 20Dec 18$8.6533.2%31.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Nov 20Dec 18$5.2031.5%27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.35% of stock, avg 7.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$510.00Nov 20$15.50$12.05$27.55$482.45$537.555.35%
$510.00Dec 18$23.75$17.25$41.00$469.00$551.007.96%
$520.00Dec 18$18.95$22.90$41.85$478.15$561.858.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 1.28% of stock, avg 3.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$550.00$470.00Nov 20$4.75$1.83$6.58$463.42$556.58
$550.00$450.00Nov 20$4.75$2.20$6.95$443.05$556.95
$550.00$430.00Nov 20$4.75$2.30$7.05$422.95$557.05
$540.00$470.00Nov 20$5.70$1.83$7.53$462.47$547.53
$540.00$450.00Nov 20$5.70$2.20$7.90$442.10$547.90
$540.00$430.00Nov 20$5.70$2.30$8.00$422.00$548.00
$530.00$470.00Nov 20$7.50$1.83$9.33$460.67$539.33
$530.00$450.00Nov 20$7.50$2.20$9.70$440.30$539.70
$560.00$470.00Dec 18$6.60$5.70$12.30$457.70$572.30
$530.00$430.00Nov 20$7.50$2.30$9.80$420.20$539.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.52, avg credit $3.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/430530/540Nov 20$3.40$6.6060%0.52$426.60$533.40
420/430540/550Nov 20$2.55$7.4567%0.34$427.45$542.55
440/450530/540Nov 20$3.23$6.7758%0.48$446.77$533.23
440/450540/550Nov 20$2.38$7.6266%0.31$447.62$542.38
480/490550/560Dec 18$4.35$5.6544%0.77$485.65$554.35
470/480550/560Dec 18$3.25$6.7550%0.48$476.75$553.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 21.22, cheapest $0.40)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Nov 20$1.00$9.0018%9.00
$530.00$540.00$550.00Nov 20$0.85$9.1512%10.76
$510.00$520.00$530.00Nov 20$2.40$7.6023%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$520.00$530.00Dec 18$0.45$9.5515%21.22
$480.00$490.00$500.00Dec 18$0.40$9.6014%24.00
$490.00$500.00$510.00Dec 18$0.65$9.3515%14.38
$520.00$530.00$540.00Dec 18$0.80$9.2014%11.50
$470.00$480.00$490.00Dec 18$1.10$8.9012%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-3.00, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$490.001:2Nov 20-$3.00$27.00
$490.00$510.001:2Nov 20-$1.30$18.70
$510.00$520.001:2Nov 20-$5.10$4.90
$520.00$530.001:2Nov 20-$4.70$5.30
$530.00$540.001:2Nov 20-$3.90$6.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$450.001:2Nov 20-$2.57$17.43
$480.00$470.001:2Dec 18-$4.00$6.00
$490.00$480.001:2Dec 18-$4.60$5.40
$440.00$430.001:2Nov 20-$3.83$6.17
$500.00$490.001:2Dec 18-$7.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.14%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$520.00Dec 18$16.200.480.9%3.14%4.05%511
$550.00Dec 18$7.200.276.7%1.40%8.12%512
$560.00Dec 18$3.600.228.7%0.70%9.36%1--
$530.00Nov 20$6.700.332.8%1.30%4.14%101.6K
$520.00Nov 20$8.300.430.9%1.61%2.51%1--
$540.00Nov 20$2.300.254.8%0.45%5.23%1133
$550.00Nov 20$1.200.206.7%0.23%6.96%1246

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 190 contracts (avg 553 vol/day, 186 traded recently)

MCO averages only 553 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $490.00 01-15 call last traded $26.92 on 10/30 (now $40.20/$44.90) — try a limit near $40.20. Also watch the $560.00 02-19 call last traded $11.19 on 09/08 (now $14.30/$17.10) — try a limit near $14.30; the $490.00 11-20 call last traded $16.20 on 10/30 (now $26.90/$32.50) — try a limit near $26.90. Most tradeable put: the $450.00 05-21 put last traded $21.30 on 10/29 (now $14.00/$16.00) — try a limit near $15.00.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$520.00Nov 20$8.30$12.30$10.30$3.90 10/30$1.42–$17.80$8.30--
$520.00Dec 18$16.20$21.70$18.95$8.70 10/30$3.25–$25.15$16.2011
$520.00Jan 15$22.10$26.70$24.40$10.60 10/29$5.00–$30.60$22.10--
$520.00Feb 19$28.00$33.80$30.90$17.00 10/29$7.60–$38.40$28.00--
$510.00Nov 20$13.60$17.40$15.50$4.50 10/29$1.98–$23.95$13.601.2K
$510.00Dec 18$20.30$27.20$23.75$8.00 10/27$6.60–$31.75$20.3020
$510.00Jan 15$26.40$31.50$28.95$13.60 10/29$6.80–$36.10$26.40--
$510.00Feb 19$33.00$38.50$35.75$21.80 10/16$10.40–$44.60$33.00--
$510.00May 21$46.10$53.00$49.55$32.40 10/19$18.70–$58.30$46.10--
$530.00Nov 20$6.70$8.30$7.50$1.65 10/26$1.00–$12.40$6.701.6K
$530.00Dec 18$11.00$18.30$14.65$5.00 10/26$3.95–$19.65$11.00--
$530.00Jan 15$17.40$22.80$20.10$6.30 10/28$4.55–$25.05$17.40--
$530.00Feb 19$24.20$29.50$26.85$14.45 10/22$6.35–$32.90$24.20--
$530.00May 21$36.90$42.20$39.55$14.91 10/08$14.40–$46.80$36.90--
$500.00Nov 20$19.50$23.90$21.70$11.29 10/30$2.42–$31.90$19.50--
$500.00Dec 18$26.20$31.80$29.00$15.79 10/30$8.85–$38.60$26.20--
$500.00Jan 15$32.20$37.80$35.00$21.52 10/30$8.85–$42.95$32.20--
$500.00Feb 19$39.00$46.70$42.85$29.40 10/30$12.35–$50.55$39.00--
$540.00Nov 20$2.30$9.10$5.70$1.20 10/30$0.63–$6.45$2.30133
$540.00Dec 18$8.70$13.20$10.95$3.30 10/30$3.65–$15.70$8.70--
$540.00Jan 15$14.30$17.80$16.05$7.50 10/16$3.00–$19.40$14.30--
$540.00Feb 19$20.90$25.80$23.35$10.62 09/15$4.70–$27.70$20.90--
$490.00Nov 20$26.90$32.50$29.70$16.20 10/30$4.25–$40.20$26.901.1K
$490.00Dec 18$33.00$39.40$36.20$21.86 10/30$12.25–$46.15$33.00--
$490.00Jan 15$40.20$44.90$42.55$26.92 10/30$9.95–$50.70$40.2079
$550.00Nov 20$1.20$8.30$4.75$1.05 10/30$0.53–$4.75$1.20246
$550.00Dec 18$7.20$9.10$8.15$3.80 10/30$1.80–$11.00$7.2012
$550.00Jan 15$11.40$15.40$13.40$6.00 10/22$2.45–$15.05$11.40--
$550.00Feb 19$15.30$22.00$18.65$6.75 10/13$3.70–$22.95$15.3024
$550.00May 21$28.80$34.00$31.40$16.90 10/27$10.80–$36.65$28.80--
$480.00Nov 20$34.60$41.10$37.85$10.50 10/27$6.65–$49.30$34.60--
$480.00Dec 18$40.10$46.50$43.30$22.10 10/29$16.45–$54.25$40.10--
$480.00Jan 15$45.50$51.70$48.60$32.65 10/30$13.05–$57.85$45.50--
$480.00Feb 19$52.00$59.40$55.70$35.61 10/16$19.10–$64.85$52.00--
$560.00Nov 20$0.55$7.70$4.13$0.50 10/22$0.45–$4.13$0.55--
$560.00Dec 18$3.60$9.60$6.60$2.55 10/30$1.45–$7.80$3.60--
$560.00Jan 15$8.20$13.30$10.75$4.30 10/22$1.88–$11.05$8.20--
$560.00Feb 19$14.30$17.10$15.70$11.19 09/08$3.75–$18.75$14.30152
$560.00May 21$25.90$30.90$28.40--$28.40–$32.35$25.903
$470.00Nov 20$44.00$50.00$47.00$29.20 10/30$9.50–$58.85$44.00--
$470.00Jan 15$53.00$59.50$56.25$28.80 10/28$16.60–$66.25$53.00--
$470.00Feb 19$59.00$64.90$61.95$37.90 10/23$22.60–$72.50$59.00--
$470.00May 21$70.00$77.60$73.80$55.70 10/22$34.15–$83.80$70.00--
$570.00Nov 20$0.30$4.30$2.30$0.80 10/27$0.40–$4.72$0.80--
$570.00Jan 15$6.20$10.80$8.50$2.60 10/29$1.43–$9.95$6.20--
$570.00Feb 19$11.60$15.30$13.45$3.70 09/29$2.45–$15.05$11.60349
$570.00May 21$22.00$27.00$24.50$16.20 10/30$7.50–$28.25$22.00--
$460.00Nov 20$53.50$59.30$56.40$34.02 10/16$13.70–$69.10$53.50--
$460.00Jan 15$61.00$67.50$64.25$35.79 10/13$21.70–$75.25$61.00--
$460.00Feb 19$66.10$72.80$69.45$27.30 10/01$27.85–$80.55$66.10--
$460.00May 21$77.10$83.30$80.20$60.50 10/22$39.45–$91.50$77.10--
$580.00Jan 15$1.70$10.60$6.15$2.38 09/25$1.13–$6.30$2.38--
$580.00Feb 19$9.30$13.60$11.45$3.70 09/29$2.30–$12.30$9.30--
$450.00Nov 20$62.90$68.00$65.45$20.30 10/08$18.75–$78.75$62.90--
$450.00Jan 15$69.50$76.30$72.90$30.33 10/08$27.20–$84.60$69.50--
$450.00May 21$84.50$90.80$87.65$71.00 10/22$43.75–$98.80$84.50--
$590.00Dec 18$0.05$9.00$4.53$0.50 10/22$0.75–$4.63$0.50--
$590.00Feb 19$4.60$13.00$8.80$3.00 09/29$1.92–$10.20$4.60--
$590.00May 21$15.70$22.50$19.10$5.70 10/02$5.20–$21.10$15.70--
$440.00Nov 20$73.00$77.90$75.45$48.00 10/22$23.55–$88.95$73.00--
$440.00Jan 15$78.70$83.70$81.20$59.00 10/22$32.65–$93.00$78.70--
$440.00May 21$92.10$98.80$95.45$52.00 10/06$48.80–$106.80$92.10--
$600.00Nov 20$0.00$4.90$2.45$0.10 10/27$0.15–$4.53$0.10--
$600.00Jan 15$0.35$9.20$4.77$1.25 10/13$0.75–$5.03$1.25--
$600.00Feb 19$3.10$10.60$6.85$2.55 09/29$1.65–$8.50$3.10--
$600.00May 21$12.70$21.00$16.85$7.20 09/29$5.00–$17.70$12.70--
$430.00Jan 15$87.80$93.40$90.60$53.00 10/27$38.60–$102.20$87.80--
$430.00Feb 19$91.10$99.00$95.05$48.30 10/06$44.25–$106.45$91.10--
$430.00May 21$100.00$107.90$103.95$73.50 10/28$54.65–$114.85$100.00--
$610.00Nov 20$0.00$4.90$2.45$0.65 10/02$0.43–$2.45$0.65--
$610.00Feb 19$2.80$10.20$6.50$1.96 10/27$1.50–$7.30$2.80--
$610.00May 21$12.30$18.00$15.15$8.30 09/21$4.47–$15.75$12.30--
$420.00Feb 19$99.80$108.00$103.90$55.17 10/06$50.90–$115.60$99.80--
$420.00May 21$108.20$116.00$112.10$65.45 10/06$61.30–$124.05$108.20--
$620.00Nov 20$0.00$4.90$2.45$0.70 09/14$0.70–$2.45$0.70--
$620.00Jan 15$0.05$9.00$4.53$0.25 10/02$0.58–$5.03$0.25--
$620.00May 21$8.60$17.00$12.80$7.40 09/24$4.10–$12.80$8.60--
$410.00Feb 19$108.90$117.00$112.95$62.10 10/06$57.80–$124.75$108.90--
$410.00May 21$116.60$124.70$120.65$72.00 10/06$67.15–$131.80$116.60--
$630.00Nov 20$0.00$4.90$2.45$0.65 09/14$0.60–$2.45$0.65--
$400.00Feb 19$118.50$124.40$121.45$69.84 10/06$65.30–$134.40$118.50--
$400.00May 21$125.70$133.30$129.50$71.70 10/02$73.75–$140.65$125.70--
$640.00Jan 15$0.00$4.90$2.45$2.10 09/08$0.63–$2.88$2.10--
$640.00May 21$5.80$13.40$9.60$3.90 09/29$2.65–$10.10$5.80--
$390.00Nov 20$122.40$128.90$125.65$96.95 10/27$63.10–$138.75$122.40--
$390.00Dec 18$123.20$129.80$126.50$98.30 10/27$86.15–$139.40$123.20--
$650.00Nov 20$0.00$4.90$2.45$0.65 09/14$1.80–$2.45$0.65--
$650.00Jan 15$0.00$4.90$2.45$1.90 09/08$0.53–$2.45$1.90--
$380.00Jan 15$134.80$142.90$138.85$107.00 09/14$76.95–$151.25$134.80--
$660.00Nov 20$0.00$4.90$2.45$0.65 09/14$1.30–$2.45$0.65--
$660.00Jan 15$0.00$4.90$2.45$1.80 09/08$0.55–$2.45$1.80--
$660.00May 21$3.70$10.90$7.30$3.60 10/16$1.95–$7.30$3.70--
$370.00Nov 20$142.30$147.00$144.65$113.50 10/23$81.50–$158.65$142.30--
$370.00Dec 18$142.50$150.80$146.65$114.65 10/23$105.85–$159.20$142.50--
$670.00Nov 20$0.00$5.10$2.55$0.65 09/14$1.55–$2.55$0.65--
$670.00Jan 15$0.05$9.00$4.53$1.70 09/08$0.65–$4.53$1.70--
$680.00Nov 20$0.00$0.05$0.03$0.45 09/14$0.03–$2.45$0.03--
$680.00Jan 15$0.00$4.90$2.45$0.85 09/14$0.55–$2.45$0.85--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$520.00Feb 19$30.00$35.00$32.50$59.50 09/11$25.05–$75.80$32.50--
$520.00May 21$36.90$43.90$40.40$50.80 10/30$35.05–$81.20$40.40--
$520.00Dec 18$21.60$24.20$22.90--$22.90–$22.90—$21.601
$510.00Nov 20$9.10$15.00$12.05$28.60 09/03$6.05–$62.90$12.05--
$510.00Jan 15$21.00$24.70$22.85$39.20 10/16$15.50–$65.25$22.85--
$510.00Dec 18$14.90$19.60$17.25--$17.25–$17.25—$14.901
$530.00Jan 15$30.70$36.00$33.35$61.60 09/09$23.70–$82.50$33.35--
$530.00Dec 18$26.70$31.30$29.00--$20.50–$29.00$26.702
$500.00Nov 20$5.00$10.50$7.75$26.89 10/16$4.15–$53.95$7.75--
$500.00Jan 15$16.60$20.00$18.30$30.87 10/26$12.40–$57.20$18.30--
$500.00May 21$29.00$34.80$31.90$51.60 10/12$27.30–$65.15$31.90--
$490.00Nov 20$2.00$7.80$4.90$11.08 10/30$1.90–$45.70$4.90--
$490.00Dec 18$8.50$11.90$10.20$21.90 10/16$7.90–$26.55$10.202
$490.00Jan 15$10.00$15.50$12.75$23.80 10/29$9.80–$48.80$12.75--
$480.00Nov 20$0.50$4.40$2.45$12.30 10/26$1.75–$37.00$2.45--
$480.00Dec 18$5.90$8.90$7.40$20.40 10/19$5.75–$20.50$7.40--
$480.00Jan 15$9.30$13.10$11.20$23.20 10/28$8.95–$42.85$11.20--
$480.00Feb 19$11.00$19.30$15.15$28.30 10/16$13.25–$45.10$15.15--
$480.00May 21$21.00$26.10$23.55$43.05 09/25$21.20–$52.60$23.55--
$470.00Nov 20$0.70$2.95$1.83$5.36 10/30$1.08–$30.80$1.83112
$470.00Dec 18$4.40$7.00$5.70$9.55 10/30$4.40–$16.60$5.705
$470.00Jan 15$7.60$10.30$8.95$18.40 10/28$6.10–$36.10$8.9553
$470.00Feb 19$10.00$15.10$12.55$23.90 10/16$10.95–$38.85$12.55--
$470.00May 21$16.50$23.40$19.95$38.05 09/25$18.35–$46.45$19.95--
$460.00Nov 20$0.50$5.00$2.75$3.10 10/30$1.05–$23.45$2.75--
$460.00Dec 18$1.55$9.10$5.33$13.20 10/27$3.20–$13.20$5.33--
$460.00Jan 15$3.00$9.90$6.45$14.80 10/28$5.45–$30.25$6.45--
$460.00Feb 19$7.00$12.20$9.60$14.83 10/30$9.25–$31.70$9.60--
$460.00May 21$14.00$20.30$17.15$22.80 10/30$16.25–$41.35$17.15--
$450.00Nov 20$1.00$3.40$2.20$2.00 10/30$0.50–$18.00$2.00443
$450.00Dec 18$0.65$8.50$4.58$5.00 10/30$2.15–$11.30$4.58--
$450.00Jan 15$1.25$9.20$5.23$10.10 10/22$5.18–$25.40$5.23--
$450.00Feb 19$5.00$10.00$7.50$12.03 10/30$7.50–$28.25$7.5023
$450.00May 21$14.00$16.00$15.00$21.30 10/29$14.25–$36.55$15.0011
$440.00Nov 20$0.40$1.15$0.77$1.40 10/30$0.45–$14.05$0.77170
$440.00Dec 18$0.10$8.10$4.10$4.10 10/30$2.73–$8.80$4.10--
$440.00Jan 15$3.30$4.70$4.00$7.60 10/22$3.25–$19.60$4.00--
$440.00Feb 19$3.50$8.10$5.80$11.36 10/29$5.80–$24.25$5.80--
$440.00May 21$9.00$15.90$12.45$21.30 10/27$12.30–$31.50$12.45--
$430.00Nov 20$0.00$4.60$2.30$0.92 10/30$0.55–$10.05$0.92155
$430.00Dec 18$0.05$9.00$4.53$2.50 10/30$1.90–$5.60$2.50--
$430.00Jan 15$1.10$3.90$2.50$4.40 10/30$2.50–$15.80$2.50--
$430.00Feb 19$2.65$6.60$4.63$9.80 10/23$4.00–$19.75$4.63--
$430.00May 21$6.60$14.60$10.60$14.40 10/30$10.60–$28.35$10.60--
$420.00Nov 20$0.15$1.25$0.70$0.55 10/30$0.48–$7.15$0.55--
$420.00Dec 18$0.00$4.90$2.45$2.96 10/28$1.30–$4.97$2.45--
$420.00Jan 15$0.85$3.00$1.93$5.30 10/16$1.93–$13.55$1.93--
$420.00Feb 19$3.30$5.40$4.35$6.32 10/30$4.10–$16.35$4.35--
$410.00Nov 20$0.00$4.90$2.45$0.45 10/27$0.35–$6.00$0.45--
$410.00Dec 18$0.05$4.90$2.48$1.81 10/29$0.93–$2.93$1.81--
$410.00Jan 15$0.10$3.10$1.60$3.36 10/29$1.58–$10.50$1.60--
$410.00Feb 19$2.95$4.40$3.68$5.02 10/30$2.75–$13.45$3.68--
$410.00May 21$3.50$10.00$6.75$12.54 10/19$6.75–$20.70$6.75--
$400.00Nov 20$0.05$4.90$2.48$0.30 10/29$0.22–$3.28$0.30--
$400.00Dec 18$0.05$4.90$2.48$1.38 10/29$0.93–$3.83$1.38--
$400.00Jan 15$0.20$1.90$1.05$1.95 10/30$0.98–$7.25$1.05--
$400.00Feb 19$1.30$3.60$2.45$4.80 10/29$1.98–$10.95$2.45--
$400.00May 21$4.10$7.40$5.75$11.00 10/19$5.75–$17.45$5.75--
$390.00Nov 20$0.00$0.90$0.45$0.34 10/26$0.20–$2.78$0.34--
$390.00Dec 18$0.05$4.80$2.42$1.14 10/28$0.98–$4.53$1.147
$390.00Jan 15$0.05$4.90$2.48$2.50 10/16$0.83–$5.85$2.48--
$390.00Feb 19$1.60$3.10$2.35$4.43 10/27$2.25–$9.10$2.35--
$390.00May 21$2.05$9.30$5.68$12.80 10/08$5.65–$14.95$5.68--
$380.00Nov 20$0.00$4.90$2.45$0.60 10/27$0.33–$3.48$0.6021
$380.00Jan 15$0.00$4.90$2.45$1.54 10/22$1.00–$5.25$1.54--
$380.00Feb 19$1.15$2.45$1.80$5.14 10/12$1.80–$7.25$1.80--
$380.00May 21$1.70$8.10$4.90$13.30 10/02$4.63–$12.95$4.90--
$370.00Nov 20$0.00$4.90$2.45$0.15 10/29$0.28–$2.48$0.15--
$370.00Jan 15$0.00$4.90$2.45$3.35 10/01$0.75–$4.47$2.45--
$370.00May 21$2.30$5.70$4.00$7.95 09/21$3.90–$10.65$4.00--
$360.00Nov 20$0.05$1.90$0.98$0.40 10/13$0.13–$4.38$0.40--
$360.00Jan 15$0.00$4.90$2.45$1.10 10/22$0.53–$3.73$1.10--
$360.00May 21$2.00$4.80$3.40$4.80 10/16$3.40–$9.15$3.40--
$350.00Nov 20$0.00$4.90$2.45$0.45 10/29$0.40–$2.45$0.45--
$350.00Dec 18$0.00$0.45$0.23$0.22 10/27$0.23–$2.45$0.22--
$350.00Jan 15$0.00$4.90$2.45$0.56 10/30$0.45–$2.45$0.56--
$350.00May 21$1.30$4.00$2.65$5.20 10/13$2.65–$7.85$2.65--
$340.00Nov 20$0.00$0.50$0.25$0.14 10/23$0.25–$2.45$0.1424
$340.00Jan 15$0.00$4.90$2.45$0.47 10/22$0.53–$3.63$0.47--
$340.00May 21$1.10$3.60$2.35$3.50 10/22$2.35–$6.50$2.35--
$330.00Nov 20$0.00$4.90$2.45$0.05 10/19$0.33–$2.45$0.05--
$330.00Jan 15$0.00$4.90$2.45$0.38 10/26$0.50–$3.58$0.38--
$330.00May 21$0.80$2.95$1.88$4.70 10/08$1.88–$5.50$1.88--
$320.00Nov 20$0.00$4.90$2.45$0.53 09/14$0.30–$2.45$0.53--
$310.00Nov 20$0.00$4.90$2.45$0.18 10/13$0.28–$2.45$0.18--
$300.00Nov 20$0.00$4.90$2.45$0.32 10/12$0.28–$2.45$0.32--
$300.00Jan 15$0.00$4.90$2.45$0.60 09/24$0.60–$2.45$0.60--
$290.00Jan 15$0.00$4.90$2.45$0.80 09/09$0.88–$2.45$0.80--
$290.00Feb 19$0.00$4.90$2.45$0.85 09/30$0.48–$2.45$0.85--
$270.00May 21$0.00$1.10$0.55$1.50 10/01$0.55–$3.63$0.55--
$260.00Nov 20$0.00$4.90$2.45$0.16 09/21$2.45–$2.55$0.16--
$220.00Jan 15$0.00$4.90$2.45$0.25 09/04$2.45–$2.45$0.25--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 269
Total Puts 183
Put/Call Ratio 0.68
Net Difference 86

Prior's Put/Call Breakdown

Total Calls 158
Total Puts 137
Put/Call Ratio 0.87
Net Difference 21

Prior 7-Day Put/Call Summary

Total Calls 1,155
Total Puts 1,152
Average Put/Call Ratio 2.61
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All